Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultimate Software (NQ: ULTI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 34.51 34.63 33.81 34.21 102,268 -0.30(-0.87%)
May 27, 2010 33.75 34.51 33.27 34.51 101,023 +1.54(+4.67%)
May 26, 2010 32.98 34.45 32.86 32.97 183,024 +0.28(+0.86%)
May 25, 2010 31.71 32.83 31.18 32.69 179,876 +0.47(+1.46%)
May 24, 2010 32.24 32.87 32.09 32.22 123,581 -0.14(-0.43%)
May 21, 2010 32.10 32.77 31.76 32.36 216,900 -0.10(-0.31%)
May 20, 2010 32.70 34.24 32.44 32.46 373,588 -2.18(-6.29%)
May 19, 2010 34.94 35.39 34.27 34.64 166,787 -0.30(-0.86%)
May 18, 2010 34.97 35.45 34.50 34.94 146,111 +0.19(+0.55%)
May 17, 2010 34.90 35.49 33.84 34.75 112,678 -0.01(-0.03%)
May 14, 2010 35.35 35.40 34.49 34.76 236,308 -0.83(-2.33%)
May 13, 2010 34.87 35.99 34.75 35.59 190,110 +0.51(+1.45%)
May 12, 2010 34.04 35.11 33.93 35.08 119,308 +1.23(+3.63%)
May 11, 2010 33.79 34.29 32.85 33.85 153,680 +0.46(+1.38%)
May 10, 2010 33.00 33.47 32.12 33.39 241,434 +1.55(+4.87%)
May 07, 2010 32.21 32.89 31.48 31.84 307,453 -0.57(-1.76%)
May 06, 2010 33.43 33.80 30.90 32.41 294,965 -1.12(-3.34%)
May 05, 2010 34.14 34.34 33.43 33.53 216,174 -0.82(-2.39%)
May 04, 2010 33.81 34.45 33.44 34.35 202,363 -0.07(-0.20%)
May 03, 2010 33.66 34.44 33.03 34.42 194,303 +0.97(+2.90%)
Apr 30, 2010 34.68 34.87 33.37 33.45 272,231 -1.36(-3.91%)
Apr 29, 2010 34.63 34.87 33.81 34.81 196,909 +0.12(+0.35%)
Apr 28, 2010 36.47 36.92 34.23 34.69 343,641 -1.65(-4.54%)
Apr 27, 2010 36.54 37.25 36.09 36.34 242,909 -0.24(-0.66%)
Apr 26, 2010 36.30 37.06 36.13 36.58 235,466 +0.21(+0.58%)
Apr 23, 2010 36.03 36.48 35.87 36.37 99,323 +0.36(+1.00%)
Apr 22, 2010 34.88 36.23 34.51 36.01 162,138 +0.88(+2.50%)
Apr 21, 2010 34.48 35.25 34.30 35.13 77,614 +0.59(+1.71%)
Apr 20, 2010 33.69 34.56 33.64 34.54 172,474 +0.90(+2.68%)
Apr 19, 2010 34.15 34.30 33.27 33.64 213,978 -0.75(-2.18%)
Apr 16, 2010 34.75 34.75 34.00 34.39 91,739 -0.36(-1.04%)
Apr 15, 2010 34.63 34.83 34.23 34.75 247,093 +0.08(+0.23%)
Apr 14, 2010 34.00 34.77 33.98 34.67 106,667 +0.86(+2.54%)
Apr 13, 2010 33.49 33.84 33.25 33.81 66,891 +0.14(+0.42%)
Apr 12, 2010 33.59 33.67 33.25 33.67 49,571 +0.11(+0.33%)
Apr 09, 2010 33.68 33.70 32.96 33.56 58,599 -0.03(-0.09%)
Apr 08, 2010 33.47 33.78 33.10 33.59 57,458 -0.07(-0.21%)
Apr 07, 2010 33.76 33.76 33.37 33.66 82,672 -0.24(-0.71%)
Apr 06, 2010 33.68 34.02 33.44 33.90 76,169 +0.13(+0.38%)
Apr 05, 2010 32.52 33.77 32.43 33.77 77,709 +1.18(+3.62%)
Apr 01, 2010 33.04 32.59 32.59 32.59 54,900 -0.36(-1.09%)
Mar 31, 2010 33.11 33.55 32.77 32.95 88,821 -0.38(-1.14%)
Mar 30, 2010 33.10 33.62 32.85 33.33 87,102 +0.18(+0.54%)
Mar 29, 2010 32.92 33.20 32.68 33.15 112,058 +0.40(+1.22%)
Mar 26, 2010 33.47 33.71 32.49 32.75 104,973 -0.70(-2.09%)
Mar 25, 2010 34.24 34.43 33.41 33.45 66,095 -0.47(-1.39%)
Mar 24, 2010 34.63 34.63 33.85 33.92 69,765 -0.76(-2.19%)
Mar 23, 2010 34.11 34.80 34.11 34.68 86,137 +0.33(+0.96%)
Mar 22, 2010 34.02 34.48 33.94 34.35 75,595 +0.04(+0.12%)
Mar 19, 2010 34.24 34.32 33.50 34.31 223,109 +0.28(+0.82%)
Mar 18, 2010 34.61 34.61 33.97 34.03 174,635 -0.52(-1.51%)
Mar 17, 2010 34.18 34.94 34.18 34.55 107,766 +0.33(+0.96%)
Mar 16, 2010 34.32 34.32 34.00 34.22 113,685 +0.11(+0.32%)
Mar 15, 2010 33.98 34.22 33.76 34.11 317,503 +0.18(+0.53%)
Mar 12, 2010 33.24 34.66 32.72 33.93 572,030 +1.65(+5.11%)
Mar 11, 2010 32.57 32.57 32.00 32.28 95,769 -0.53(-1.62%)
Mar 10, 2010 32.56 33.07 32.46 32.81 199,396 +0.15(+0.46%)
Mar 09, 2010 32.09 32.76 31.60 32.66 122,705 +0.41(+1.27%)
Mar 08, 2010 32.34 32.47 32.10 32.25 63,524 -0.18(-0.56%)
Mar 05, 2010 31.64 32.62 31.64 32.43 196,647 +0.87(+2.76%)
Mar 04, 2010 31.53 31.64 31.28 31.56 45,889 +0.19(+0.61%)
Mar 03, 2010 31.74 31.98 31.37 31.37 127,378 -0.22(-0.70%)
Mar 02, 2010 31.40 31.64 31.38 31.59 96,999 +0.20(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.